BioCryst Pharmaceuticals, Inc. (FRA:BO1)
Germany · Delayed Price · Currency is EUR 6.28
+0.20 (3.36%)
At close: Feb 20, 2026
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 3.36% | - |
| Feb 19, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 4.51% | - |
| Feb 18, 2026 | 5.78 | 5.81 | 5.78 | 5.81 | 5.81 | 2.94% | 1 |
| Feb 17, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.21% | - |
| Feb 16, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.53% | - |
| Feb 13, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -2.26% | - |
| Feb 12, 2026 | 5.68 | 5.79 | 5.68 | 5.76 | 5.76 | 6.32% | 95 |
| Feb 11, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 4.28% | - |
| Feb 10, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.93% | - |
| Feb 9, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.16% | - |
| Feb 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.14% | - |
| Feb 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.12% | - |
| Feb 4, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.47% | - |
| Feb 3, 2026 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | 3.00% | 2 |
| Feb 2, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.21% | - |
| Jan 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.04% | - |
| Jan 29, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.97% | - |
| Jan 28, 2026 | 5.54 | 5.59 | 5.54 | 5.57 | 5.57 | -1.83% | 52 |
| Jan 27, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.89% | - |
| Jan 26, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.51% | - |
| Jan 23, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.11% | - |
| Jan 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 21, 2026 | 5.51 | 5.70 | 5.51 | 5.70 | 5.70 | 3.52% | 2,600 |
| Jan 20, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.51% | - |
| Jan 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.19% | - |
| Jan 16, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 6.06% | - |
| Jan 15, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.56% | - |
| Jan 14, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -2.63% | - |
| Jan 13, 2026 | 6.04 | 6.04 | 5.86 | 5.86 | 5.86 | -4.37% | 2,000 |
| Jan 12, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -4.87% | - |
| Jan 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.24% | - |
| Jan 8, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 4.78% | - |
| Jan 7, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.22% | - |
| Jan 6, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.18% | - |
| Jan 5, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -3.82% | - |
| Jan 2, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.52% | - |
| Dec 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.97% | - |
| Dec 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.35% | - |
| Dec 23, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.05% | - |
| Dec 22, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2.13% | - |
| Dec 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.18% | - |
| Dec 18, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -4.69% | 200 |
| Dec 17, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.15% | - |
| Dec 16, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.95% | - |
| Dec 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -6.46% | - |
| Dec 12, 2025 | 6.45 | 6.78 | 6.45 | 6.78 | 6.78 | 5.18% | 200 |
| Dec 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.04% | - |
| Dec 10, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.52% | - |
| Dec 9, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.12% | - |
| Dec 8, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -3.93% | - |